Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.47 | 16.55 | 16.46 | 16.46 | 2,926 | +0.04(+0.22%) |
Sep 29, 2022 | 16.47 | 16.47 | 16.35 | 16.42 | 15,565 | -0.15(-0.88%) |
Sep 28, 2022 | 16.37 | 16.44 | 16.37 | 16.57 | 26,375 | +0.23(+1.41%) |
Sep 27, 2022 | 16.50 | 16.51 | 16.34 | 16.34 | 5,499 | -0.16(-0.95%) |
Sep 26, 2022 | 16.59 | 16.62 | 16.43 | 16.49 | 6,009 | -0.19(-1.15%) |
Sep 23, 2022 | 16.84 | 16.84 | 16.63 | 16.69 | 14,096 | -0.27(-1.62%) |
Sep 22, 2022 | 17.01 | 17.02 | 16.93 | 16.96 | 15,138 | -0.06(-0.36%) |
Sep 21, 2022 | 17.17 | 17.17 | 17.02 | 17.02 | 11,835 | -0.16(-0.93%) |
Sep 20, 2022 | 17.23 | 17.23 | 17.18 | 17.18 | 6,959 | -0.21(-1.18%) |
Sep 19, 2022 | 17.26 | 17.39 | 17.26 | 17.39 | 10,699 | +0.08(+0.45%) |
Sep 16, 2022 | 17.28 | 17.36 | 17.26 | 17.31 | 79,851 | -0.05(-0.26%) |
Sep 15, 2022 | 17.36 | 17.44 | 17.34 | 17.35 | 7,099 | -0.01(-0.05%) |
Sep 14, 2022 | 17.39 | 17.45 | 17.34 | 17.36 | 86,843 | +0.00(+0.00%) |
Sep 13, 2022 | 17.51 | 17.51 | 17.33 | 17.36 | 13,037 | -0.31(-1.76%) |
Sep 12, 2022 | 17.71 | 17.74 | 17.66 | 17.67 | 10,792 | +0.16(+0.89%) |
Sep 09, 2022 | 17.56 | 17.60 | 17.52 | 17.52 | 8,756 | +0.04(+0.21%) |
Sep 08, 2022 | 17.39 | 17.48 | 17.36 | 17.48 | 7,625 | +0.07(+0.42%) |
Sep 07, 2022 | 17.27 | 17.45 | 17.27 | 17.41 | 18,424 | +0.17(+1.01%) |
Sep 06, 2022 | 17.29 | 17.29 | 17.18 | 17.24 | 9,145 | -0.07(-0.42%) |
Sep 02, 2022 | 17.45 | 17.51 | 17.31 | 17.31 | 6,949 | +0.01(+0.05%) |
Sep 01, 2022 | 17.32 | 17.34 | 17.23 | 17.30 | 26,293 | -0.09(-0.53%) |
Aug 31, 2022 | 17.43 | 17.43 | 17.38 | 17.39 | 7,496 | -0.06(-0.36%) |
Aug 30, 2022 | 17.52 | 17.52 | 17.35 | 17.45 | 13,340 | -0.02(-0.10%) |
Aug 29, 2022 | 17.44 | 17.52 | 17.44 | 17.47 | 8,196 | -0.05(-0.31%) |
Aug 26, 2022 | 17.78 | 17.78 | 17.51 | 17.53 | 6,008 | -0.23(-1.28%) |
Aug 25, 2022 | 17.68 | 17.76 | 17.68 | 17.76 | 2,021 | +0.15(+0.88%) |
Aug 24, 2022 | 17.55 | 17.66 | 17.55 | 17.60 | 68,426 | -0.01(-0.07%) |
Aug 23, 2022 | 17.53 | 17.63 | 17.50 | 17.61 | 6,021 | +0.13(+0.75%) |
Aug 22, 2022 | 17.57 | 17.57 | 17.42 | 17.48 | 254,170 | -0.19(-1.08%) |
Aug 19, 2022 | 17.79 | 17.79 | 17.66 | 17.67 | 6,628 | -0.21(-1.17%) |
Aug 18, 2022 | 17.92 | 17.97 | 17.87 | 17.88 | 9,090 | -0.13(-0.73%) |
Aug 17, 2022 | 18.01 | 18.05 | 17.94 | 18.01 | 25,434 | -0.07(-0.36%) |
Aug 16, 2022 | 18.08 | 18.14 | 18.07 | 18.08 | 5,947 | -0.06(-0.33%) |
Aug 15, 2022 | 18.22 | 18.22 | 18.13 | 18.14 | 11,501 | -0.07(-0.39%) |
Aug 12, 2022 | 18.23 | 18.29 | 18.16 | 18.21 | 8,776 | -0.02(-0.10%) |
Aug 11, 2022 | 18.31 | 18.31 | 18.21 | 18.23 | 5,367 | +0.02(+0.10%) |
Aug 10, 2022 | 18.18 | 18.23 | 18.16 | 18.21 | 12,855 | +0.31(+1.73%) |
Aug 09, 2022 | 18.06 | 18.06 | 17.90 | 17.90 | 5,024 | -0.15(-0.86%) |
Aug 08, 2022 | 18.03 | 18.14 | 18.03 | 18.06 | 5,653 | +0.07(+0.40%) |
Aug 05, 2022 | 17.95 | 17.98 | 17.88 | 17.98 | 4,636 | -0.10(-0.55%) |
Aug 04, 2022 | 17.97 | 18.08 | 17.97 | 18.08 | 6,372 | +0.12(+0.66%) |
Aug 03, 2022 | 17.86 | 18.00 | 17.86 | 17.96 | 11,919 | +0.18(+1.02%) |
Aug 02, 2022 | 17.95 | 17.95 | 17.78 | 17.78 | 7,604 | -0.23(-1.26%) |
Aug 01, 2022 | 17.97 | 18.01 | 17.96 | 18.01 | 244,235 | +0.11(+0.62%) |
Jul 29, 2022 | 17.80 | 17.94 | 17.78 | 17.90 | 8,540 | +0.17(+0.97%) |
Jul 28, 2022 | 17.69 | 17.74 | 17.62 | 17.73 | 40,570 | +0.15(+0.88%) |
Jul 27, 2022 | 17.45 | 17.65 | 17.39 | 17.57 | 83,705 | +0.17(+0.99%) |
Jul 26, 2022 | 17.45 | 17.47 | 17.34 | 17.40 | 17,628 | -0.22(-1.23%) |
Jul 25, 2022 | 17.63 | 17.65 | 17.58 | 17.62 | 3,975 | +0.11(+0.62%) |
Jul 22, 2022 | 17.54 | 17.61 | 17.47 | 17.51 | 72,773 | +0.02(+0.10%) |
Jul 21, 2022 | 17.32 | 17.50 | 17.32 | 17.49 | 10,447 | +0.19(+1.10%) |
Jul 20, 2022 | 17.30 | 17.37 | 17.27 | 17.30 | 36,542 | -0.02(-0.10%) |
Jul 19, 2022 | 17.16 | 17.32 | 17.14 | 17.32 | 16,540 | +0.25(+1.49%) |
Jul 18, 2022 | 17.13 | 17.16 | 17.02 | 17.07 | 47,357 | +0.04(+0.21%) |
Jul 15, 2022 | 17.01 | 17.05 | 17.01 | 17.03 | 3,417 | +0.16(+0.97%) |
Jul 14, 2022 | 16.80 | 16.87 | 16.79 | 16.87 | 7,813 | -0.13(-0.75%) |
Jul 13, 2022 | 16.87 | 16.99 | 16.87 | 16.99 | 2,761 | +0.02(+0.13%) |
Jul 12, 2022 | 17.03 | 17.06 | 16.94 | 16.97 | 4,709 | -0.02(-0.13%) |
Jul 11, 2022 | 17.12 | 17.15 | 16.98 | 16.99 | 9,088 | -0.19(-1.11%) |
Jul 08, 2022 | 17.15 | 17.18 | 17.12 | 17.18 | 9,538 | +0.05(+0.31%) |
Jul 07, 2022 | 17.12 | 17.13 | 17.12 | 17.13 | 1,153 | +0.09(+0.50%) |
Jul 06, 2022 | 17.09 | 17.11 | 17.01 | 17.04 | 48,271 | -0.10(-0.61%) |
Jul 05, 2022 | 17.12 | 17.16 | 17.07 | 17.15 | 2,928 | -0.18(-1.04%) |